Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.92 | 14.15 | 13.92 | 13.92 | 41,788 | -0.03(-0.22%) |
Oct 29, 2009 | 14.15 | 14.22 | 13.92 | 13.95 | 60,124 | +0.02(+0.13%) |
Oct 28, 2009 | 14.03 | 14.32 | 13.92 | 13.93 | 91,327 | -0.07(-0.53%) |
Oct 27, 2009 | 14.00 | 14.18 | 13.98 | 14.01 | 10,508 | +0.02(+0.18%) |
Oct 26, 2009 | 14.03 | 14.32 | 13.92 | 13.98 | 17,540 | -0.02(-0.18%) |
Oct 23, 2009 | 14.30 | 14.47 | 13.92 | 14.01 | 16,026 | -0.36(-2.48%) |
Oct 22, 2009 | 13.99 | 14.36 | 13.99 | 14.36 | 18,303 | +0.39(+2.81%) |
Oct 21, 2009 | 14.02 | 14.36 | 13.92 | 13.97 | 23,956 | -0.06(-0.40%) |
Oct 20, 2009 | 14.16 | 14.18 | 14.00 | 14.02 | 13,522 | -0.07(-0.53%) |
Oct 19, 2009 | 13.97 | 14.31 | 13.97 | 14.10 | 19,732 | +0.12(+0.85%) |
Oct 16, 2009 | 13.92 | 14.59 | 13.92 | 13.98 | 30,251 | -0.07(-0.49%) |
Oct 15, 2009 | 14.16 | 14.26 | 13.99 | 14.05 | 11,215 | -0.16(-1.10%) |
Oct 14, 2009 | 14.68 | 14.74 | 14.09 | 14.21 | 40,442 | -0.37(-2.53%) |
Oct 13, 2009 | 14.75 | 14.75 | 14.52 | 14.57 | 5,807 | -0.15(-1.02%) |
Oct 12, 2009 | 14.54 | 14.92 | 14.38 | 14.72 | 25,803 | +0.59(+4.15%) |
Oct 09, 2009 | 14.22 | 14.44 | 14.02 | 14.14 | 81,504 | -0.11(-0.79%) |
Oct 08, 2009 | 14.92 | 14.92 | 14.25 | 14.25 | 50,552 | -0.67(-4.48%) |
Oct 07, 2009 | 14.63 | 14.92 | 14.42 | 14.92 | 10,145 | +0.27(+1.83%) |
Oct 06, 2009 | 14.42 | 14.65 | 14.39 | 14.65 | 10,206 | +0.47(+3.30%) |
Oct 05, 2009 | 14.29 | 14.52 | 14.14 | 14.18 | 14,740 | -0.06(-0.44%) |
Oct 02, 2009 | 13.92 | 14.41 | 13.92 | 14.24 | 11,638 | +0.29(+2.10%) |
Oct 01, 2009 | 14.17 | 14.17 | 13.92 | 13.95 | 141,468 | -0.34(-2.40%) |
Sep 30, 2009 | 14.47 | 14.59 | 14.14 | 14.29 | 43,527 | -0.12(-0.87%) |
Sep 29, 2009 | 14.28 | 14.52 | 14.00 | 14.42 | 14,384 | +0.11(+0.79%) |
Sep 28, 2009 | 14.05 | 14.32 | 14.02 | 14.31 | 19,747 | +0.26(+1.82%) |
Sep 25, 2009 | 13.96 | 14.07 | 13.95 | 14.05 | 9,547 | +0.08(+0.58%) |
Sep 24, 2009 | 14.01 | 14.06 | 13.96 | 13.97 | 9,827 | -0.03(-0.22%) |
Sep 23, 2009 | 13.93 | 14.07 | 13.93 | 14.00 | 6,790 | +0.05(+0.36%) |
Sep 22, 2009 | 14.02 | 14.05 | 13.95 | 13.95 | 54,444 | +0.00(+0.00%) |
Sep 21, 2009 | 13.95 | 14.09 | 13.95 | 13.95 | 9,613 | +0.03(+0.22%) |
Sep 18, 2009 | 13.99 | 14.05 | 13.89 | 13.92 | 46,444 | -0.09(-0.62%) |
Sep 17, 2009 | 14.20 | 14.20 | 13.97 | 14.01 | 6,514 | -0.05(-0.36%) |
Sep 16, 2009 | 14.06 | 14.35 | 13.96 | 14.06 | 18,885 | +0.00(+0.00%) |
Sep 15, 2009 | 13.82 | 14.06 | 13.74 | 14.06 | 4,502 | +0.16(+1.17%) |
Sep 14, 2009 | 13.95 | 13.95 | 13.68 | 13.89 | 7,040 | -0.13(-0.93%) |
Sep 11, 2009 | 13.85 | 14.11 | 13.85 | 14.02 | 7,211 | -0.03(-0.22%) |
Sep 10, 2009 | 14.17 | 14.17 | 13.96 | 14.06 | 37,203 | -0.17(-1.23%) |
Sep 09, 2009 | 13.95 | 14.23 | 13.76 | 14.23 | 17,182 | +0.25(+1.79%) |
Sep 08, 2009 | 14.04 | 14.44 | 13.80 | 13.98 | 14,246 | +0.03(+0.22%) |
Sep 04, 2009 | 14.17 | 14.17 | 13.80 | 13.95 | 9,529 | -0.11(-0.75%) |
Sep 03, 2009 | 14.04 | 14.06 | 13.81 | 14.06 | 6,661 | +0.02(+0.13%) |
Sep 02, 2009 | 13.95 | 14.09 | 13.94 | 14.04 | 9,163 | +0.33(+2.41%) |
Sep 01, 2009 | 13.97 | 14.59 | 13.71 | 13.71 | 20,695 | -0.40(-2.83%) |
Aug 31, 2009 | 14.04 | 14.12 | 13.83 | 14.11 | 22,943 | +0.03(+0.22%) |
Aug 28, 2009 | 14.44 | 14.46 | 13.78 | 14.07 | 19,556 | -0.27(-1.91%) |
Aug 27, 2009 | 14.20 | 14.35 | 13.67 | 14.35 | 10,749 | -0.03(-0.22%) |
Aug 26, 2009 | 14.56 | 14.56 | 14.18 | 14.38 | 6,919 | -0.04(-0.26%) |
Aug 25, 2009 | 14.44 | 14.44 | 14.17 | 14.42 | 7,049 | +0.04(+0.26%) |
Aug 24, 2009 | 14.73 | 14.88 | 14.31 | 14.38 | 14,455 | -0.36(-2.41%) |
Aug 21, 2009 | 14.64 | 14.87 | 14.16 | 14.74 | 32,282 | +0.37(+2.61%) |
Aug 20, 2009 | 14.36 | 14.47 | 13.82 | 14.36 | 9,044 | +0.01(+0.09%) |
Aug 19, 2009 | 14.36 | 14.64 | 14.23 | 14.35 | 12,128 | -0.17(-1.16%) |
Aug 18, 2009 | 14.04 | 14.64 | 14.04 | 14.52 | 9,052 | +0.52(+3.75%) |
Aug 17, 2009 | 13.67 | 14.08 | 13.50 | 13.99 | 17,904 | +0.27(+1.96%) |
Aug 14, 2009 | 14.29 | 14.42 | 13.72 | 13.72 | 17,069 | -0.56(-3.89%) |
Aug 13, 2009 | 14.37 | 14.64 | 14.17 | 14.28 | 22,844 | -0.04(-0.31%) |
Aug 12, 2009 | 14.27 | 14.59 | 14.24 | 14.32 | 28,681 | +0.27(+1.95%) |
Aug 11, 2009 | 14.98 | 15.05 | 13.94 | 14.05 | 35,830 | -1.02(-6.79%) |
Aug 10, 2009 | 14.74 | 15.29 | 14.74 | 15.07 | 10,246 | +0.18(+1.22%) |
Aug 07, 2009 | 14.41 | 15.07 | 14.29 | 14.89 | 17,885 | +0.77(+5.44%) |
Aug 06, 2009 | 14.26 | 14.62 | 14.12 | 14.12 | 15,722 | -0.14(-0.96%) |
Aug 05, 2009 | 15.11 | 15.11 | 13.85 | 14.26 | 20,331 | -0.79(-5.26%) |
Aug 04, 2009 | 14.67 | 15.57 | 14.49 | 15.05 | 24,869 | +0.32(+2.16%) |